US Consumer Goods Ishares ETF (NY: IYK )

178.94 USD +1.40 (+0.79%)
Official Closing Price Updated: 4:10 PM EST, Jan 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2002 43.27 44.46 43.27 43.80 21,400 +0.24(+0.55%)
Aug 29, 2002 43.35 43.82 43.30 43.56 13,900 -0.51(-1.16%)
Aug 28, 2002 44.25 44.30 43.78 44.07 580,000 -0.27(-0.61%)
Aug 27, 2002 44.54 44.65 44.00 44.34 16,600 +0.03(+0.07%)
Aug 26, 2002 44.70 44.70 43.85 44.31 21,100 -0.09(-0.20%)
Aug 23, 2002 44.95 44.95 44.22 44.40 60,000 -0.44(-0.98%)
Aug 22, 2002 44.93 45.20 44.41 44.84 38,800 +0.17(+0.38%)
Aug 21, 2002 45.25 45.25 44.32 44.67 39,400 -0.23(-0.51%)
Aug 20, 2002 45.00 45.10 44.40 44.90 53,100 +0.25(+0.56%)
Aug 16, 2002 44.57 45.06 44.36 44.65 16,600 +0.08(+0.18%)
Aug 15, 2002 45.20 45.25 44.57 44.57 44,200 -0.42(-0.93%)
Aug 14, 2002 43.89 45.00 43.60 44.99 21,100 +1.11(+2.53%)
Aug 13, 2002 44.05 44.59 43.75 43.88 27,700 -0.12(-0.27%)
Aug 12, 2002 43.90 44.38 43.70 44.00 44,300 +1.10(+2.56%)
Aug 07, 2002 42.65 43.07 42.25 42.90 19,200 +0.68(+1.61%)
Aug 06, 2002 42.90 43.20 42.20 42.22 29,400 -0.08(-0.19%)
Aug 05, 2002 42.75 42.78 42.21 42.30 15,900 -0.50(-1.17%)
Aug 02, 2002 43.00 43.30 42.45 42.80 31,000 -0.12(-0.28%)
Aug 01, 2002 43.40 43.56 42.78 42.92 49,100 -0.23(-0.53%)
Jul 31, 2002 43.00 43.19 42.42 43.15 102,300 +0.81(+1.91%)
Jul 30, 2002 42.80 42.90 42.24 42.34 61,600 -0.70(-1.63%)
Jul 29, 2002 41.89 43.05 41.71 43.04 23,400 +1.63(+3.94%)
Jul 26, 2002 41.00 41.44 41.00 41.41 21,300 -0.14(-0.34%)
Jul 25, 2002 40.35 41.64 40.32 41.55 57,600 +0.83(+2.04%)
Jul 24, 2002 38.40 40.72 38.40 40.72 38,700 +1.53(+3.90%)
Jul 23, 2002 38.95 39.40 38.58 39.19 36,800 +0.45(+1.16%)
Jul 22, 2002 39.20 39.27 38.07 38.74 57,300 +0.39(+1.02%)
Jul 19, 2002 39.65 39.65 38.06 38.35 40,700 -3.18(-7.66%)
Jul 17, 2002 41.71 42.08 41.52 41.53 21,600 -0.64(-1.52%)
Jul 12, 2002 42.10 43.00 41.85 42.17 40,200 -0.84(-1.95%)
Jul 11, 2002 43.15 43.50 42.38 43.01 38,600 -1.02(-2.32%)
Jul 10, 2002 44.60 44.86 43.83 44.03 24,100 -0.64(-1.43%)
Jul 09, 2002 45.36 45.51 44.67 44.67 31,300 -0.83(-1.82%)
Jul 08, 2002 45.50 45.86 45.45 45.50 26,600 +0.05(+0.11%)
Jul 05, 2002 44.68 45.45 44.67 45.45 5,300 +0.53(+1.18%)
Jul 04, 2002 45.02 45.41 44.41 44.92 15,300 +0.00(+0.00%)
Jul 03, 2002 45.02 45.41 44.41 44.92 15,300 -0.30(-0.66%)
Jul 02, 2002 45.65 45.68 45.08 45.22 13,200 -0.29(-0.64%)
Jul 01, 2002 45.55 45.94 45.51 45.51 24,700 +0.01(+0.02%)
Jun 28, 2002 45.84 46.02 45.50 45.50 8,300 -0.19(-0.42%)
Jun 27, 2002 45.59 45.73 44.98 45.69 21,200 +0.52(+1.15%)
Jun 26, 2002 44.57 45.50 44.34 45.17 25,600 -0.04(-0.09%)
Jun 25, 2002 46.50 46.59 45.05 45.21 36,300 -1.79(-3.81%)
Jun 21, 2002 47.00 47.50 46.71 47.00 27,900 -0.36(-0.76%)
Jun 20, 2002 47.45 47.87 47.34 47.36 10,000 -0.17(-0.36%)
Jun 19, 2002 47.63 47.83 47.34 47.53 8,600 -0.14(-0.29%)
Jun 18, 2002 47.45 47.77 47.45 47.67 11,600 +0.11(+0.23%)
Jun 17, 2002 47.07 47.70 47.07 47.56 18,000 +0.49(+1.04%)
Jun 14, 2002 46.84 47.08 46.42 47.07 36,700 -0.82(-1.71%)
Jun 12, 2002 47.25 47.89 47.25 47.89 13,900 +0.52(+1.10%)
Jun 11, 2002 47.97 48.05 47.34 47.37 39,100 -0.25(-0.52%)
Jun 10, 2002 47.39 47.78 47.39 47.62 16,800 +0.06(+0.13%)
Jun 07, 2002 47.40 47.85 47.40 47.56 15,200 -0.10(-0.21%)
Jun 06, 2002 48.35 48.47 47.56 47.66 20,100 -0.75(-1.55%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.